Market Cap $2.77T
-2.58%
Volume 24h $338.50B
-26.27%
BTC % 54.95%
-0.49%
ETH % 9.81%
-1.42%
Coins
34.188
+5
Exchanges
885
Last update
2 Minutes ago
Palantir tokenized stock (xStock) (PLTRX) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Feb-02 2026 | $158.28 | $140.88 | $158.28 | $147.13 | $124,856 | $2,674,932 |
| Feb-01 2026 | $147.13 | $147.13 | $147.13 | $147.13 | $24 | $2,486,666 |
| Jan-31 2026 | $147.13 | $147.13 | $147.13 | $147.13 | $24 | $2,486,666 |
| Jan-30 2026 | $147.13 | $144.11 | $149.69 | $147.12 | $1,464 | $2,486,666 |
| Jan-29 2026 | $147.12 | $146.51 | $163.78 | $159.68 | $13,958 | $2,486,328 |
| Jan-28 2026 | $164.41 | $158.34 | $169.42 | $165.38 | $5,585 | $2,778,529 |
| Jan-27 2026 | $165.43 | $165.43 | $169.11 | $168.24 | $2,061 | $2,795,767 |
| Jan-26 2026 | $168.24 | $166.89 | $177.66 | $169.86 | $6,057 | $2,843,256 |
| Jan-25 2026 | $169.86 | $169.86 | $169.86 | $169.86 | $40 | $2,870,634 |
| Jan-24 2026 | $169.86 | $169.86 | $169.86 | $169.86 | $40 | $2,870,634 |
| Jan-23 2026 | $169.86 | $165.24 | $169.86 | $165.59 | $784 | $2,870,634 |
| Jan-22 2026 | $165.84 | $162.28 | $167.16 | $162.28 | $939 | $2,802,696 |
| Jan-21 2026 | $162.28 | $162.28 | $169.58 | $168.64 | $1,798 | $2,742,532 |
| Jan-20 2026 | $168.64 | $165.23 | $173.64 | $173.64 | $9,928 | $2,850,016 |
| Jan-19 2026 | $173.64 | $173.64 | $173.64 | $173.64 | $33 | $2,934,516 |